CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

25.20
0.05
(0.20%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		1.05 4.35% 14,084,100 102,800 2.4
23.75
27
25.20
2 tháng
(2024-09-23) 		0.95 3.92% 23,885,400 214,500 5.2
23.75
27
25.20
3 tháng
(2024-08-26) 		0.95 3.92% 30,926,900 296,300 7.0
23.15
27
25.20
6 tháng
(2024-05-27) 		-2.40 -8.70% 130,535,500 -365,280 -10.5
21.85
29.20
25.20
12 tháng
(2023-11-28) 		6.59 35.43% 252,719,800 180,489 4.5
18.32
29.20
25.20
24 tháng
(2022-12-05) 		17.91 245.88% 336,182,300 -774,693 -13.5
6.12
29.20
25.20
36 tháng
(2021-12-08) 		9.88 64.45% 466,039,200 -316,986 -11.7
4.25
29.20
25.20
60 tháng
(2019-12-19) 		21.74 627.52% 678,737,870 -8,798,516 -121.0
2.48
29.20
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2017
11.38
 98,600 11.60 11.76 11.32 0 4,000 -0.1
08/09/2017
11.60
 155,210 11.54 11.87 11.49 0 0 0
07/09/2017
11.54
 164,220 11.43 11.57 11.38 2,040 0 0.0
06/09/2017
11.43
 125,510 11.49 11.54 11.38 2,830 0 0.1
05/09/2017
11.49
 101,200 11.54 11.65 11.38 0 0 0
01/09/2017
11.54
 142,750 11.43 11.60 11.38 100 0 0.0
31/08/2017
11.43
 151,190 11.32 11.60 11.32 1,360 0 0.0
30/08/2017
11.32
 106,430 11.32 11.38 11.32 450 0 0.0
29/08/2017
11.32
 121,860 11.27 11.43 11.13 40 0 0.0
28/08/2017
11.27
 89,200 11.54 11.54 11.21 50 0 0.0
25/08/2017
11.54
 128,360 11.49 11.82 11.10 8,050 0 0.2
24/08/2017
11.49
 126,410 11.49 11.54 11.32 0 0 0
23/08/2017
11.49
 64,830 11.54 11.60 11.35 1,000 0 0.0
22/08/2017
11.54
 74,500 11.60 11.76 11.38 31,450 0 0.7
21/08/2017
11.60
 112,050 11.71 12.15 11.43 0 0 0
18/08/2017
11.71
 184,650 11.49 11.79 11.38 30,170 0 0.6
17/08/2017
11.49
 134,170 11.27 11.54 11.16 0 0 0
16/08/2017
11.27
 139,070 11.21 11.32 11.10 0 0 0
15/08/2017
11.21
 105,090 11.21 11.27 10.83 0 0 0
14/08/2017
11.21
 97,580 11.10 11.27 10.77 0 0 0
11/08/2017
11.10
 61,040 11.16 11.16 10.94 0 0 0
10/08/2017
11.16
 120,790 11.32 11.32 11.16 0 0 0
09/08/2017
11.32
 114,980 11.71 11.76 11.32 4,650 0 0.1
08/08/2017
11.71
 120,240 11.76 11.87 11.60 0 0 0
07/08/2017
11.76
 162,500 11.93 11.93 11.76 9,150 15,000 -0.1
04/08/2017
11.93
 96,550 11.71 11.93 11.71 230 0 0.0
03/08/2017
11.71
 113,240 11.82 11.87 11.60 0 0 0
02/08/2017
11.82
 150,130 11.99 12.04 11.71 0 0 0
01/08/2017
11.99
 196,090 12.04 12.32 11.93 0 100 -0.0
31/07/2017
12.04
 134,340 12.37 12.65 12.04 3,800 400 0.1
28/07/2017
12.37
 120,300 12.37 12.51 12.18 1,900 500 0.0
27/07/2017
12.37
 105,780 12.48 12.54 12.26 100 0 0.0
26/07/2017
12.48
 129,240 12.48 12.62 12.18 400 0 0.0
25/07/2017
12.48
 131,180 12.59 12.98 12.43 3,000 0 0.1
24/07/2017
12.59
 139,370 12.54 13.15 12.43 34,100 2,970 0.7
21/07/2017
12.54
 123,810 12.48 12.54 12.37 5,180 0 0.1
20/07/2017
12.48
 116,080 12.43 12.65 12.43 0 0 0
19/07/2017
12.43
 178,350 12.26 12.59 12.21 29,400 0 0.7
18/07/2017
12.26
 108,130 12.40 12.45 12.26 0 0 0
17/07/2017
12.40
 101,720 12.45 12.48 12.34 800 0 0.0
14/07/2017
12.45
 118,010 12.54 12.70 12.26 0 0 0
13/07/2017
12.54
 107,980 12.62 12.87 12.26 0 0 0
12/07/2017
12.62
 156,750 12.54 13.09 12.59 43,040 0 1.0
11/07/2017
12.54
 124,970 12.54 12.81 12.48 34,600 1,520 0.8
10/07/2017
12.54
 95,290 12.70 13.09 12.51 0 0 0
07/07/2017
12.70
 118,950 12.81 13.15 12.70 90 100 -0.0
06/07/2017
12.81
 159,470 12.54 12.81 12.21 0 0 0
05/07/2017
12.54
 150,070 12.81 12.81 12.48 1,400 400 0.0
04/07/2017
12.81
 132,820 12.76 12.81 12.43 6,120 60 0.1
03/07/2017
12.76
 173,260 12.70 12.81 12.43 8,270 250 0.2
30/06/2017
12.70
 122,990 12.81 12.95 12.70 4,580 0 0.1
29/06/2017
12.81
 128,690 12.70 13.09 12.70 13,910 0 0.3
28/06/2017
12.70
 162,530 13.15 13.15 12.70 10,460 0 0.2
27/06/2017
13.15
 105,100 13.26 13.48 13.09 7,720 0 0.2
26/06/2017
13.26
 107,840 12.90 13.26 12.98 5,370 0 0.1
23/06/2017
12.90
 154,690 13.37 13.48 12.90 4,760 0 0.1
22/06/2017
13.37
 298,400 13.31 13.48 12.98 81,710 0 2.0
21/06/2017
13.31
 294,600 13.59 13.92 13.26 32,180 0 0.8
20/06/2017
13.59
 172,250 13.34 13.81 13.59 36,060 10 0.9
19/06/2017
13.34
 389,000 12.48 13.34 12.48 4,470 7,520 -0.1
16/06/2017
12.48
 253,200 12.43 12.54 11.87 64,600 0 1.4
15/06/2017
12.43
 283,120 12.43 12.65 12.32 0 100 -0.0
14/06/2017
12.43
 175,670 12.37 12.48 12.26 0 1,680 -0.0
13/06/2017
12.37
 106,340 12.15 12.70 12.15 3,150 0 0.1
12/06/2017
12.15
 174,180 11.82 12.59 11.65 38,140 0 0.8
09/06/2017
11.82
 142,040 11.99 12.15 11.82 0 0 0
08/06/2017
11.99
 134,350 12.04 12.21 11.99 7,000 0 0.2
07/06/2017
12.04
 160,860 12.21 12.32 12.04 9,000 0 0.2
06/06/2017
12.21
 123,810 12.37 12.37 12.15 1,250 0 0.0
05/06/2017
12.37
 144,270 12.15 12.43 12.15 5,200 0 0.1
02/06/2017
12.15
 160,010 12.51 12.51 12.15 8,000 0 0.2
01/06/2017
12.51
 175,320 12.54 12.57 12.32 5,100 0 0.1
31/05/2017
12.54
 223,270 12.59 12.65 12.37 12,040 0 0.3
30/05/2017
12.59
 176,590 12.54 12.76 12.54 7,300 0 0.2
29/05/2017
12.54
 163,180 12.04 12.87 12.15 5,000 30 0.1
26/05/2017
12.04
 117,600 11.90 12.37 11.79 0 0 0
25/05/2017
11.90
 140,810 11.82 11.93 11.65 0 0 0
24/05/2017
11.82
 150,670 11.93 11.93 11.71 0 0 0
23/05/2017
11.93
 153,550 11.99 11.99 11.76 0 0 0
22/05/2017
11.99
 118,680 12.10 12.15 11.82 0 0 0
19/05/2017
12.10
 143,160 12.10 12.15 11.87 0 0 0
18/05/2017
12.10
 134,320 12.15 12.37 11.49 30 400 -0.0
17/05/2017
12.15
 155,900 12.40 12.40 12.10 0 0 0
16/05/2017
12.40
 106,130 12.43 12.48 12.37 0 0 0
15/05/2017
12.43
 159,330 12.43 12.65 12.26 0 0 0
12/05/2017
12.43
 103,870 12.59 12.68 12.43 0 2,000 -0.0
11/05/2017
12.59
 158,990 12.68 12.70 12.51 650 0 0.0
10/05/2017
12.68
 149,920 12.68 12.70 12.54 0 0 0
09/05/2017
12.68
 101,600 12.68 12.70 12.54 0 0 0
08/05/2017
12.68
 191,850 12.68 12.73 12.54 0 0 0
05/05/2017
12.68
 106,200 12.65 12.73 12.59 0 0 0
04/05/2017
12.65
 102,130 12.65 12.70 12.59 0 0 0
03/05/2017
12.65
 104,950 12.70 12.73 12.48 0 0 0
28/04/2017
12.70
 111,520 12.76 12.76 12.59 0 0 0
27/04/2017
12.76
 186,080 12.70 12.92 12.48 0 1,100 -0.0
26/04/2017
12.70
 128,410 12.70 12.70 12.48 0 0 0
25/04/2017
12.70
 142,260 12.81 12.92 12.59 0 0 0
24/04/2017
12.81
 158,890 12.79 12.81 12.48 0 0 0
21/04/2017
12.79
 166,800 12.70 12.98 12.70 0 0 0
20/04/2017
12.70
 149,950 12.70 12.81 12.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |